Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Similarweb Ltd (NY: SMWB )

8.070 +0.250 (+3.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.960 8.270 7.800 8.250 70,497 +0.15(+1.85%)
Jun 29, 2022 8.000 8.110 7.825 8.100 35,766 +0.14(+1.76%)
Jun 28, 2022 8.730 8.730 7.825 7.960 43,830 -0.73(-8.40%)
Jun 27, 2022 8.990 8.990 8.580 8.690 54,905 -0.28(-3.12%)
Jun 24, 2022 8.490 8.970 8.293 8.970 625,611 +0.50(+5.90%)
Jun 23, 2022 8.490 8.640 8.300 8.470 57,390 +0.00(+0.00%)
Jun 22, 2022 8.310 8.910 8.310 8.470 52,081 +0.07(+0.83%)
Jun 21, 2022 8.330 8.670 8.300 8.400 37,595 +0.12(+1.45%)
Jun 17, 2022 8.100 8.570 8.090 8.280 62,268 +0.15(+1.85%)
Jun 16, 2022 7.930 8.130 7.660 8.130 131,280 +0.07(+0.87%)
Jun 15, 2022 7.840 8.180 7.840 8.060 60,114 +0.30(+3.87%)
Jun 14, 2022 8.070 8.120 7.600 7.760 63,673 -0.14(-1.77%)
Jun 13, 2022 8.510 8.630 7.815 7.900 65,068 -0.98(-11.04%)
Jun 10, 2022 8.940 8.970 8.600 8.880 63,027 -0.07(-0.78%)
Jun 09, 2022 9.380 10.15 8.950 8.950 50,152 -0.37(-3.97%)
Jun 08, 2022 9.330 9.490 9.200 9.320 37,670 -0.12(-1.27%)
Jun 07, 2022 9.010 9.480 9.010 9.440 68,337 +0.37(+4.08%)
Jun 06, 2022 9.530 9.740 9.020 9.070 90,099 -0.34(-3.61%)
Jun 03, 2022 9.200 9.500 9.160 9.410 130,171 +0.13(+1.40%)
Jun 02, 2022 8.940 9.500 8.940 9.280 229,711 +0.35(+3.92%)
Jun 01, 2022 8.920 9.180 8.880 8.930 176,982 +0.00(+0.00%)
May 31, 2022 9.770 9.925 8.930 8.930 646,559 -0.84(-8.60%)
May 27, 2022 9.500 9.910 9.500 9.770 137,546 +0.46(+4.94%)
May 26, 2022 9.390 9.655 9.240 9.310 113,065 -0.01(-0.11%)
May 25, 2022 9.040 9.650 8.980 9.320 69,420 +0.28(+3.10%)
May 24, 2022 9.120 9.443 8.850 9.040 99,638 +0.03(+0.33%)
May 23, 2022 9.150 9.484 8.920 9.010 94,774 -0.13(-1.42%)
May 20, 2022 9.180 9.470 8.940 9.140 148,855 +0.10(+1.11%)
May 19, 2022 9.170 9.460 8.820 9.040 113,817 +0.15(+1.69%)
May 18, 2022 9.000 9.340 8.760 8.890 153,205 -0.14(-1.55%)
May 17, 2022 8.930 9.210 8.820 9.030 287,772 +0.40(+4.63%)
May 16, 2022 8.770 9.160 8.460 8.630 253,919 -0.27(-3.03%)
May 13, 2022 9.190 9.450 8.760 8.900 304,717 +0.02(+0.23%)
May 12, 2022 8.860 9.640 8.550 8.880 424,664 +0.15(+1.72%)
May 11, 2022 8.230 9.045 8.230 8.730 225,627 -0.18(-2.02%)
May 10, 2022 10.19 10.19 8.860 8.910 166,045 -0.64(-6.70%)
May 09, 2022 11.13 11.13 9.450 9.550 199,124 -2.03(-17.53%)
May 06, 2022 12.00 12.00 11.19 11.58 88,735 -0.55(-4.53%)
May 05, 2022 12.59 13.07 12.08 12.13 91,544 -0.82(-6.33%)
May 04, 2022 12.41 13.01 12.21 12.95 60,618 +0.40(+3.19%)
May 03, 2022 12.73 12.73 12.35 12.55 69,387 -0.04(-0.32%)
May 02, 2022 12.19 12.78 12.16 12.59 81,053 -0.08(-0.63%)
Apr 29, 2022 13.42 13.72 12.65 12.67 41,793 -0.81(-6.01%)
Apr 28, 2022 13.32 13.54 12.88 13.48 62,818 +0.47(+3.61%)
Apr 27, 2022 13.09 13.35 12.90 13.01 59,735 -0.02(-0.15%)
Apr 26, 2022 13.50 13.76 12.76 13.03 102,419 -0.44(-3.27%)
Apr 25, 2022 13.00 13.69 12.95 13.47 85,996 +0.34(+2.59%)
Apr 22, 2022 13.11 13.68 13.10 13.13 68,167 -0.05(-0.38%)
Apr 21, 2022 13.86 13.86 13.10 13.18 65,671 -0.43(-3.16%)
Apr 20, 2022 13.83 14.49 13.55 13.61 69,048 -0.19(-1.38%)
Apr 19, 2022 13.10 13.96 13.03 13.80 59,984 +0.70(+5.34%)
Apr 18, 2022 13.55 13.62 13.07 13.10 78,717 -0.59(-4.31%)
Apr 14, 2022 14.00 14.00 13.55 13.69 77,958 -0.40(-2.84%)
Apr 13, 2022 13.10 14.30 12.67 14.09 92,396 +0.91(+6.90%)
Apr 12, 2022 13.36 13.70 13.03 13.18 39,898 +0.06(+0.46%)
Apr 11, 2022 12.68 13.34 12.56 13.12 64,169 +0.22(+1.71%)
Apr 08, 2022 12.85 13.09 12.39 12.90 126,168 -0.11(-0.85%)
Apr 07, 2022 12.81 13.12 12.30 13.01 132,077 +0.07(+0.54%)
Apr 06, 2022 13.10 13.34 12.62 12.94 75,373 -0.35(-2.63%)
Apr 05, 2022 13.90 13.90 13.10 13.29 86,280 -0.80(-5.68%)
Apr 04, 2022 13.70 14.22 13.39 14.09 81,892 +0.66(+4.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.